Colombo stock exchange daily share trading statistics Summary-18th of December 2023

December 18, 2023
by admin
CSE Daily Share Trading Summary

MARKET STATISTICS AS OF DEC 18, 2023, 2:48:00 PM

ï»¿Date	Company Name	Symbol	Share Volume	Trade Volume	Previous Close (Rs.)	Open (Rs.)	High (Rs.)	Low (Rs.)	**Last Trade (Rs.)	Change(Rs)	Change (%)
12/18/2023	ABANS FINANCE PLC	AFSL.N0000	10325	6	21.5	21.1	21.1	20	20	-1.5	-6.98
12/18/2023	ACCESS ENGINEERING PLC	AEL.N0000	858239	63	18.8	18.9	19	18.9	19	0.2	1.06
12/18/2023	ACL CABLES PLC	ACL.N0000	11185	31	70.5	71	71	70	70	-0.5	-0.71
12/18/2023	ACL PLASTICS PLC	APLA.N0000	400	7	360	361.25	361.25	360	360	0	0
12/18/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	40250	5	5.6	5.9	5.9	5.5	5.5	-0.1	-1.79
12/18/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	251200	160	32.4	32	33.2	31.9	33	0.6	1.85
12/18/2023	Agarapatana Plantations PLC	AGPL.N0000	3679520	48	7.6	7.8	7.8	7.6	7.7	0.1	1.32
12/18/2023	AGSTAR PLC	AGST.N0000	35115	28	8.2	8.3	8.3	8.1	8.1	-0.1	-1.22
12/18/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	108	5	63	62.9	62.9	62.5	62.5	-0.5	-0.79
12/18/2023	AITKEN SPENCE PLC	SPEN.N0000	15947	28	121.5	121.5	123	120.25	121.25	-0.25	-0.21
12/18/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	1111	19	82	81.2	81.2	79.9	80.6	-1.4	-1.71
12/18/2023	ALUMEX PLC	ALUM.N0000	41326	18	8.4	8.3	8.5	8.3	8.3	-0.1	-1.19
12/18/2023	AMANA BANK PLC	ABL.N0000	37944	9	2.3	2.3	2.3	2.2	2.2	-0.1	-4.35
12/18/2023	AMBEON CAPITAL PLC	TAP.N0000	86383	20	7.5	7.4	7.4	7.3	7.4	-0.1	-1.33
12/18/2023	AMBEON HOLDINGS PLC	GREG.N0000	300	2	32	33.7	33.7	33.7	33.7	1.7	5.31
12/18/2023	ASIA ASSET FINANCE PLC	AAF.N0000	3	1	12.1	12	12	12	12.1	0	0
12/18/2023	ASIA CAPITAL PLC	ACAP.N0000	33	1	3.2	3.1	3.1	3.1	3.2	0	0
12/18/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	222000	43	4	4.1	4.1	4	4	0	0
12/18/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	79146	13	60	58.7	58.7	58	58	-2	-3.33
12/18/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	63671	11	24	24	24.4	24	24	0	0
12/18/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	13729	10	12.8	12.7	12.8	12.7	12.8	0	0
12/18/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	62776	15	12.5	12.5	12.7	12.2	12.5	0	0
12/18/2023	B P P L HOLDINGS PLC	BPPL.N0000	233	2	20.1	21.2	21.4	21.2	21.4	1.3	6.47
12/18/2023	BAIRAHA FARMS PLC	BFL.N0000	17	3	186	187	187	187	186	0	0
12/18/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	16045	16	49	51.3	51.3	48.6	49	0	0
12/18/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	100	1	12.5	12.5	12.5	12.5	12.5	0	0
12/18/2023	BERUWALA RESORTS PLC	BERU.N0000	31481	8	1.2	1.3	1.3	1.2	1.2	0	0
12/18/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.N0000	6741	10	0.4	0.4	0.4	0.3	0.4	0	0
12/18/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.X0000	2106	3	0.2	0.3	0.3	0.2	0.2	0	0
12/18/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	505	4	49.7	50.5	50.5	48.2	48.2	-1.5	-3.02
12/18/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	3	1	36.6	36.7	36.7	36.7	36.6	0	0
12/18/2023	BROWN & COMPANY PLC	BRWN.N0000	2693	21	99.3	100	100.5	99.2	100	0.7	0.7
12/18/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	26882	12	12	12.4	12.9	11.8	12	0	0
12/18/2023	BROWNS INVESTMENTS PLC	BIL.N0000	3061570	308	4.8	4.9	4.9	4.7	4.7	-0.1	-2.08
12/18/2023	C I C HOLDINGS PLC	CIC.N0000	10711	18	65.7	67.7	67.9	65.2	66.4	0.7	1.07
12/18/2023	C I C HOLDINGS PLC	CIC.X0000	4100	21	46.6	47	47	45.2	45.7	-0.9	-1.93
12/18/2023	C T HOLDINGS PLC	CTHR.N0000	19500	6	260	260	265	260	260.25	0.25	0.1
12/18/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	2940	5	24	23.5	23.6	23.5	23.5	-0.5	-2.08
12/18/2023	C. W. MACKIE PLC	CWM.N0000	439	7	87.8	87	88.1	86.2	86.3	-1.5	-1.71
12/18/2023	CAPITAL ALLIANCE PLC	CALT.N0000	76518	133	57.3	57	58	56.2	56.3	-1	-1.75
12/18/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	500	5	54	54	54	54	54	0	0
12/18/2023	CARSON CUMBERBATCH PLC	CARS.N0000	2	2	250.75	253.75	253.75	250.75	250.75	0	0
12/18/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	3757	9	103	103.75	103.75	103	103	0	0
12/18/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	10	1	90.4	90.4	90.4	90.4	90.4	0	0
12/18/2023	CEYLINCO INSURANCE PLC	CINS.N0000	1	1	2450	2450	2450	2450	2450	0	0
12/18/2023	CEYLINCO INSURANCE PLC	CINS.X0000	205	8	819	843	843	819.75	820	1	0.12
12/18/2023	CEYLON COLD STORES PLC	CCS.N0000	8886	14	42	42.5	42.5	41.8	41.9	-0.1	-0.24
12/18/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	5095	19	169.75	170.5	171.5	169	169	-0.75	-0.44
12/18/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	40	3	88	87.4	87.4	87.4	88	0	0
12/18/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	2610	8	19.1	19.1	19.7	19.1	19.1	0	0
12/18/2023	CEYLON INVESTMENT PLC	CINV.N0000	99	2	48.1	47.6	47.6	47.6	48.1	0	0
12/18/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	32825	22	4.2	4.3	4.3	4.1	4.1	-0.1	-2.38
12/18/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	1543	56	952.5	964.75	964.75	946.25	950.25	-2.25	-0.24
12/18/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	12730	36	92.1	92	92	90.9	91.5	-0.6	-0.65
12/18/2023	CHRISSWORLD PLC	CWL.N0000	5060	8	9	9.1	9.1	9	9.1	0.1	1.11
12/18/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	411	3	81.9	82	82	81.6	82	0.1	0.12
12/18/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.N0000	6	2	200	200	200	173.75	200	0	0
12/18/2023	CITRUS LEISURE PLC	REEF.N0000	1290	11	6	6	6	5.6	5.7	-0.3	-5
12/18/2023	Co-operative Insurance Company PLC	COOP.N0000	64906	12	2.5	2.6	2.6	2.5	2.5	0	0
12/18/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	10	1	49.9	50.4	50.4	50.4	49.9	0	0
12/18/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	26	1	52.5	50.1	50.1	50.1	52.5	0	0
12/18/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	3	1	18.4	18.8	18.8	18.8	18.4	0	0
12/18/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	491469	192	93.9	93.5	94.1	93.4	93.9	0	0
12/18/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	8674	31	79.3	79	79	77.5	78	-1.3	-1.64
12/18/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	53152	21	30	30	30	29.7	29.9	-0.1	-0.33
12/18/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	2	1	108	112	112	112	108	0	0
12/18/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	451	6	21.8	21.6	21.6	21.5	21.5	-0.3	-1.38
12/18/2023	DFCC BANK PLC	DFCC.N0000	39471	37	81.5	82.2	82.2	80	80	-1.5	-1.84
12/18/2023	DIALOG AXIATA PLC	DIAL.N0000	554350	49	8.8	9	9	8.9	9	0.2	2.27
12/18/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	249	6	549	530	530	527	528	-21	-3.83
12/18/2023	DIPPED PRODUCTS PLC	DIPD.N0000	194281	402	29	28.6	29	25.6	28.4	-0.6	-2.07
12/18/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	25298	51	28.2	28.4	28.7	27.9	27.9	-0.3	-1.06
12/18/2023	DOLPHIN HOTELS PLC	STAF.N0000	100	3	34.2	32.4	32.4	32.4	32.4	-1.8	-5.26
12/18/2023	E - CHANNELLING PLC	ECL.N0000	2952	11	14.5	14.4	14.5	14.4	14.4	-0.1	-0.69
12/18/2023	E B CREASY & COMPANY PLC	EBCR.N0000	30186	41	22.6	23.3	23.7	22.7	22.7	0.1	0.44
12/18/2023	E M L CONSULTANTS PLC	EML.N0000	10003	12	3.5	3.4	3.4	3.4	3.4	-0.1	-2.86
12/18/2023	EAST WEST PROPERTIES PLC	EAST.N0000	1204	6	7.1	7.4	7.4	7.4	7.4	0.3	4.23
12/18/2023	EASTERN MERCHANTS PLC	EMER.N0000	2505	6	7.1	7	7	6.8	6.8	-0.3	-4.23
12/18/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	392945	52	10.4	10.5	10.5	10.2	10.2	-0.2	-1.92
12/18/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	646	13	85.6	86	86	83	83.1	-2.5	-2.92
12/18/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	105178	46	12.5	12.7	12.7	12.4	12.6	0.1	0.8
12/18/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	298544	252	141.25	140	140	135	139	-2.25	-1.59
12/18/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	29536	64	29.7	30	30.5	29.4	29.8	0.1	0.34
12/18/2023	First Capital Treasuries PLC	FCT.N0000	134281	68	25.1	25.6	25.6	25	25.2	0.1	0.4
12/18/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	2391	9	16.2	16.2	16.2	16.1	16.1	-0.1	-0.62
12/18/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	8587	54	25.5	25.5	25.5	24.1	25.2	-0.3	-1.18
12/18/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	3	2	31.1	31.8	31.8	31.8	31.1	0	0
12/18/2023	HATTON NATIONAL BANK PLC	HNB.N0000	67700	70	167	167	167	164.75	164.75	-2.25	-1.35
12/18/2023	HATTON NATIONAL BANK PLC	HNB.X0000	35077	28	142	140	145	139.25	140	-2	-1.41
12/18/2023	HATTON PLANTATIONS PLC	HPL.N0000	3441	18	27.1	28	28.9	26.5	27.3	0.2	0.74
12/18/2023	HAYCARB PLC	HAYC.N0000	4141	24	62.6	64.8	64.8	62.6	63	0.4	0.64
12/18/2023	HAYLEYS FABRIC PLC	MGT.N0000	144570	48	40.5	41.3	41.3	40.1	40.2	-0.3	-0.74
12/18/2023	HAYLEYS FIBRE PLC	HEXP.N0000	195	2	51.5	51.2	52.9	51.2	51.2	-0.3	-0.58
12/18/2023	HAYLEYS LEISURE PLC	CONN.N0000	2800	18	21.1	21.1	21.8	20.4	20.7	-0.4	-1.9
12/18/2023	HAYLEYS PLC	HAYL.N0000	25004	64	74.2	74.8	74.8	73.8	74.1	-0.1	-0.13
12/18/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	40595	23	5.6	5.6	5.7	5.6	5.6	0	0
12/18/2023	HEMAS HOLDINGS PLC	HHL.N0000	11638	68	70	69.8	70	69	69.2	-0.8	-1.14
12/18/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	2502	6	5	4.9	4.9	4.9	4.9	-0.1	-2
12/18/2023	HNB ASSURANCE PLC	HASU.N0000	5175	9	52	52	52	51.1	51.5	-0.5	-0.96
12/18/2023	HNB FINANCE PLC	HNBF.X0000	675	3	5.1	4.9	5.1	4.9	4.9	-0.2	-3.92
12/18/2023	HNB FINANCE PLC	HNBF.N0000	2176	7	4.8	5.1	5.1	4.8	4.9	0.1	2.08
12/18/2023	HORANA PLANTATIONS PLC	HOPL.N0000	365	7	39	39	41.3	39	41.1	2.1	5.38
12/18/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	16100	31	55.2	55.1	55.7	55	55.7	0.5	0.91
12/18/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	675	2	31.7	31.7	31.7	31.6	31.7	0	0
12/18/2023	hSenid Business Solutions PLC	HBS.N0000	48261	21	12.1	12.1	12.3	12	12	-0.1	-0.83
12/18/2023	HUNAS HOLDINGS PLC	HUNA.N0000	1542	5	26.5	26.3	26.3	26.2	26.2	-0.3	-1.13
12/18/2023	HUNTER & COMPANY PLC	HUNT.N0000	1	1	611.25	614.25	614.25	614.25	611.25	0	0
12/18/2023	HVA FOODS PLC	HVA.N0000	104	3	3.7	3.7	3.9	3.7	3.7	0	0
12/18/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	1090929	19	0.3	0.4	0.4	0.3	0.3	0	0
12/18/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	88823	22	39	38.5	38.5	38	38.5	-0.5	-1.28
12/18/2023	JAT HOLDINGS PLC	JAT.N0000	29835	26	15.3	15.5	15.5	14.7	14.8	-0.5	-3.27
12/18/2023	JETWING SYMPHONY PLC	JETS.N0000	5	2	8.4	8.8	8.8	8.8	8.4	0	0
12/18/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	155403	124	191.5	190.5	192.75	189.75	190.5	-1	-0.52
12/18/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	21311	16	19.1	19.2	19.2	18.9	19	-0.1	-0.52
12/18/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	461	9	16.1	16.9	16.9	16.1	16.8	0.7	4.35
12/18/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	771	10	7.5	7.7	8	7.6	7.6	0.1	1.33
12/18/2023	KEELLS FOOD PRODUCTS PLC	KFP.N0000	1075	1	160	156	156	156	156	-4	-2.5
12/18/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	49	7	116.75	117	117	116.25	116.75	0	0
12/18/2023	KELANI CABLES PLC	KCAB.N0000	2027	19	256.5	260	260	250	250.5	-6	-2.34
12/18/2023	KELANI TYRES PLC	TYRE.N0000	201	4	63	63.3	63.3	63.2	63.3	0.3	0.48
12/18/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	7867	20	75.5	75	75.5	72.5	75	-0.5	-0.66
12/18/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	164098	31	6	5.9	6.1	5.9	6	0	0
12/18/2023	L O L C HOLDINGS PLC	LOLC.N0000	5441	44	372	372	372	366.75	368	-4	-1.08
12/18/2023	L V L ENERGY FUND PLC	LVEF.N0000	12051	7	5.9	5.8	5.8	5.6	5.6	-0.3	-5.08
12/18/2023	LAKE HOUSE PRINTERS & PUBLISHERS PLC	LPRT.N0000	51	2	166	166.75	166.75	165	166	0	0
12/18/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	19885	12	16.5	16.5	17.3	16.2	16.3	-0.2	-1.21
12/18/2023	LANKA CERAMIC PLC	CERA.N0000	20	1	99.8	100	100	100	99.8	0	0
12/18/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	514	6	1.7	1.7	1.8	1.7	1.7	0	0
12/18/2023	LANKA IOC PLC	LIOC.N0000	288438	90	106.25	108.5	108.5	104.75	105	-1.25	-1.18
12/18/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	4830	42	232	233	233	228.25	228.75	-3.25	-1.4
12/18/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	1276	5	10.6	10.6	10.6	10.4	10.4	-0.2	-1.89
12/18/2023	LANKA TILES PLC	TILE.N0000	46692	75	43.1	43.1	43.1	42.5	42.5	-0.6	-1.39
12/18/2023	LANKA WALLTILE PLC	LWL.N0000	13202	60	43.6	43.5	44	43.3	43.5	-0.1	-0.23
12/18/2023	LANKEM CEYLON PLC	LCEY.N0000	6645	17	60.2	62.9	64.8	60	60.1	-0.1	-0.17
12/18/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	981	13	18.5	19	19	19	19	0.5	2.7
12/18/2023	LAUGFS GAS PLC	LGL.N0000	501	3	35.1	35.4	35.5	35	35.5	0.4	1.14
12/18/2023	LAUGFS GAS PLC	LGL.X0000	10285	9	21	22	22.3	20.2	22.3	1.3	6.19
12/18/2023	LAUGFS POWER PLC	LPL.N0000	966	5	7.9	7.7	8	7.7	8	0.1	1.27
12/18/2023	LAUGFS POWER PLC	LPL.X0000	765	7	6.5	6.9	7	6.4	7	0.5	7.69
12/18/2023	LAXAPANA BATTERIES PLC	LITE.N0000	13158	6	15	15	15	14.8	15	0	0
12/18/2023	LB FINANCE PLC	LFIN.N0000	1444	17	63.4	64.3	64.5	62	63	-0.4	-0.63
12/18/2023	LEE HEDGES PLC	SHAW.N0000	30000	3	73.1	73.1	73.1	72.5	72.7	-0.4	-0.55
12/18/2023	LION BREWERY (CEYLON) PLC	LION.N0000	45	6	944	918.5	918.5	918	944	0	0
12/18/2023	LOLC FINANCE PLC	LOFC.N0000	2268819	224	4.5	4.6	4.6	4.4	4.4	-0.1	-2.22
12/18/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	10950	9	5.5	5.6	5.6	5.5	5.5	0	0
12/18/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	277	3	8.4	8.4	8.6	8.4	8.6	0.2	2.38
12/18/2023	LUMINEX PLC	LUMX.N0000	73520	27	6.8	6.6	6.8	6.6	6.6	-0.2	-2.94
12/18/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	2151	11	11.2	10.5	11.2	10.5	11	-0.2	-1.79
12/18/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	528	3	25	25	25.6	25	25	0	0
12/18/2023	MALWATTE VALLEY PLANTATION PLC	MAL.X0000	5	2	38.5	36.1	36.1	36.1	38.5	0	0
12/18/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	29	6	62.8	55.2	60	55.2	62.8	0	0
12/18/2023	MARAWILA RESORTS PLC	MARA.N0000	776877	44	2.6	2.5	2.6	2.5	2.5	-0.1	-3.85
12/18/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	8408	22	32.8	33	33.3	32	33.2	0.4	1.22
12/18/2023	MELSTACORP PLC	MELS.N0000	18512	50	88.8	89	89	85.2	86.3	-2.5	-2.82
12/18/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	2790	15	4.8	4.7	5	4.7	4.7	-0.1	-2.08
12/18/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	4164	2	1	1	1.1	1	1.1	0.1	10
12/18/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	5200	4	9.2	8.2	9.3	7.9	9.2	0	0
12/18/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	1062	10	374.75	361.75	371	361.75	371	-3.75	-1
12/18/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	46885	123	67.8	67.8	67.8	65.2	65.6	-2.2	-3.24
12/18/2023	NATIONS TRUST BANK PLC	NTB.N0000	1510	9	105	105.25	105.25	103.25	103.5	-1.5	-1.43
12/18/2023	ON'ALLY HOLDINGS PLC	ONAL.N0000	29413	13	25.3	25.3	25.3	25	25.3	0	0
12/18/2023	ORIENT FINANCE PLC	BFN.N0000	9930	18	8.9	7.5	7.9	7.5	7.8	-1.1	-12.36
12/18/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	2101	10	15.2	15.5	15.5	15	15.1	-0.1	-0.66
12/18/2023	PALM GARDEN HOTELS PLC	PALM.N0000	5360	9	41.5	41.4	41.4	39.5	39.6	-1.9	-4.58
12/18/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	366826	91	19.8	20	20	19.1	19.4	-0.4	-2.02
12/18/2023	PANASIAN POWER PLC	PAP.N0000	18111	5	3.2	3.2	3.3	3.2	3.2	0	0
12/18/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	1596	24	23	22.8	23	22.1	22.7	-0.3	-1.3
12/18/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	483711	94	10.7	10.7	10.9	10.7	10.8	0.1	0.93
12/18/2023	PGP GLASS CEYLON PLC	GLAS.N0000	605826	102	27.5	27.5	27.9	27.5	27.8	0.3	1.09
12/18/2023	PMF FINANCE PLC	PMB.N0000	21	2	4.3	4.2	4.5	4.2	4.3	0	0
12/18/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	101438	46	6.6	6.7	6.7	6.5	6.5	-0.1	-1.52
12/18/2023	PRINTCARE PLC	CARE.N0000	2	1	48.5	49	49	49	48.5	0	0
12/18/2023	R I L PROPERTY PLC	RIL.N0000	149135	18	5	5	5.1	5	5.1	0.1	2
12/18/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	624	5	6.4	6.4	6.4	6.3	6.3	-0.1	-1.56
12/18/2023	RAMBODA FALLS PLC	RFL.N0000	61	1	26	28	28	28	26	0	0
12/18/2023	REGNIS (LANKA) PLC	REG.N0000	9997	28	40	39.8	40	39	39	-1	-2.5
12/18/2023	RENUKA AGRI FOODS PLC	RAL.N0000	5854	8	4	4.1	4.1	4	4	0	0
12/18/2023	RENUKA FOODS PLC	COCO.N0000	1201	5	16.8	17	17	17	17	0.2	1.19
12/18/2023	RENUKA FOODS PLC	COCO.X0000	251	2	15.3	13.5	15.1	13.5	13.5	-1.8	-11.76
12/18/2023	RENUKA HOLDINGS PLC	RHL.N0000	200	1	12.6	13.1	13.1	13.1	13.1	0.5	3.97
12/18/2023	RENUKA HOLDINGS PLC	RHL.X0000	49005	12	11	10.4	10.9	10.4	10.8	-0.2	-1.82
12/18/2023	RENUKA HOTELS PLC	RCH.N0000	500	1	79	84	84	84	84	5	6.33
12/18/2023	RESUS ENERGY PLC	HPWR.N0000	13651	12	14.6	14.6	14.7	14.6	14.7	0.1	0.68
12/18/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	68744	23	20.4	20.2	20.8	20.1	20.3	-0.1	-0.49
12/18/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	446	21	486.75	487	498	482	485.25	-1.5	-0.31
12/18/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	78980	104	26.7	26.6	26.9	26.3	26.3	-0.4	-1.5
12/18/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	100	1	25.6	26.4	26.4	26.4	26.4	0.8	3.13
12/18/2023	SAMPATH BANK PLC	SAMP.N0000	630862	232	71.4	70.8	71.4	70.5	71.2	-0.2	-0.28
12/18/2023	SAMSON INTERNATIONAL PLC	SIL.N0000	318	6	137.5	142.25	142.25	135	136.5	-1	-0.73
12/18/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	1791	17	31.2	32.3	32.3	31.1	31.5	0.3	0.96
12/18/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	101	2	12.3	12.3	13	12.3	12.3	0	0
12/18/2023	SATHOSA MOTORS PLC	SMOT.N0000	1	1	188	189	189	189	188	0	0
12/18/2023	SERENDIB HOTELS PLC	SHOT.N0000	125900	11	13	12.5	12.9	12.3	12.3	-0.7	-5.38
12/18/2023	SEYLAN BANK PLC	SEYB.X0000	9978	16	35.6	36	36	35.7	35.9	0.3	0.84
12/18/2023	SEYLAN BANK PLC	SEYB.N0000	7451	12	45.4	46	46	45	45	-0.4	-0.88
12/18/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	1402	5	14	14	14	14	14	0	0
12/18/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	69514	26	8	8.3	8.3	7.9	8.1	0.1	1.25
12/18/2023	SIERRA CABLES PLC	SIRA.N0000	45761	15	11.5	11.5	11.7	11.5	11.6	0.1	0.87
12/18/2023	SINGER (SRI LANKA) PLC	SINS.N0000	1728	10	12.5	12.5	12.8	12.3	12.4	-0.1	-0.8
12/18/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	7822	9	11.6	11.6	11.6	11.2	11.4	-0.2	-1.72
12/18/2023	SINGHE HOSPITALS PLC	SINH.N0000	127	8	2.2	2.2	2.3	2.2	2.3	0.1	4.55
12/18/2023	SMB FINANCE PLC	SEMB.X0000	507704	9	0.2	0.3	0.3	0.2	0.3	0.1	50
12/18/2023	SMB FINANCE PLC	SEMB.N0000	452103	7	0.6	0.5	0.7	0.5	0.6	0	0
12/18/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	732976	168	6.9	7.1	7.1	6.5	6.7	-0.2	-2.9
12/18/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	1022	3	5.8	5.9	5.9	5.8	5.8	0	0
12/18/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	6782	35	57	57	57	56	56.1	-0.9	-1.58
12/18/2023	SRI LANKA TELECOM PLC	SLTL.N0000	30728	54	93.8	94.9	94.9	92.6	93	-0.8	-0.85
12/18/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	18235	30	52	52.5	53	51.6	51.6	-0.4	-0.77
12/18/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	13267	14	16	16.1	16.4	16	16.4	0.4	2.5
12/18/2023	TAL LANKA HOTELS PLC	TAJ.N0000	31	3	20.5	20.6	20.6	20.6	20.5	0	0
12/18/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	754	19	110.25	113.5	113.5	110.5	111	0.75	0.68
12/18/2023	TANGERINE BEACH HOTELS PLC	TANG.N0000	4	3	53.5	51	53.9	51	53.5	0	0
12/18/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	4727	20	42.5	42.2	42.2	40.6	41.2	-1.3	-3.06
12/18/2023	TEEJAY LANKA PLC	TJL.N0000	23667	23	35.5	35.6	35.6	35	35	-0.5	-1.41
12/18/2023	TESS AGRO PLC	TESS.N0000	129604	9	1	1	1.1	1	1	0	0
12/18/2023	TESS AGRO PLC	TESS.X0000	5050	2	0.6	0.7	0.7	0.7	0.7	0.1	16.67
12/18/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	14	4	33	31.3	33.2	31.3	33	0	0
12/18/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	56166	24	29.6	29.3	30	29.3	29.7	0.1	0.34
12/18/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	251261	15	18	18	18	18	18	0	0
12/18/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	3209	10	8.4	8.5	8.9	8.4	8.4	0	0
12/18/2023	THE KINGSBURY PLC	SERV.N0000	14037	13	10.8	11	11.1	11	11	0.2	1.85
12/18/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	963	6	124.75	124.25	126.75	124.25	125.5	0.75	0.6
12/18/2023	THE NUWARA ELIYA HOTELS COMPANY PLC	NEH.N0000	10	1	1650.25	1600	1600	1600	1650.25	0	0
12/18/2023	THREE ACRE FARMS PLC	TAFL.N0000	15232	4	240	240	242	240	240	0	0
12/18/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	67261	45	35.6	35.3	36.8	35.2	35.2	-0.4	-1.12
12/18/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	11792	31	47.1	45.9	47.4	45.5	46.1	-1	-2.12
12/18/2023	UB FINANCE PLC	UBF.N0000	66201	22	0.7	0.7	0.7	0.6	0.6	-0.1	-14.29
12/18/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	2000	7	68	68.5	68.5	67.3	67.9	-0.1	-0.15
12/18/2023	UNION ASSURANCE PLC	UAL.N0000	4665	7	38	38.4	38.4	37.6	37.6	-0.4	-1.05
12/18/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	28601	26	10.1	10	10.3	10	10	-0.1	-0.99
12/18/2023	UNITED MOTORS LANKA PLC	UML.N0000	5	1	58.1	60.7	60.7	60.7	58.1	0	0
12/18/2023	VALLIBEL FINANCE PLC	VFIN.N0000	312	8	33	33.5	33.5	33	33	0	0
12/18/2023	VALLIBEL ONE PLC	VONE.N0000	33224	78	38.5	39.8	40	38	38	-0.5	-1.3
12/18/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	28524	17	7.1	7	7.1	7	7.1	0	0
12/18/2023	VIDULLANKA PLC	VLL.X0000	4998	4	5.2	5	5	4.9	5	-0.2	-3.85
12/18/2023	VIDULLANKA PLC	VLL.N0000	6716	11	6.8	6.8	6.8	6.7	6.7	-0.1	-1.47
12/18/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	65004	28	2.5	2.5	2.6	2.4	2.5	0	0
12/18/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	27977	58	72.3	72.3	72.3	71.5	71.7	-0.6	-0.83
12/18/2023	WINDFORCE PLC	WIND.N0000	17640	13	19.2	19.3	19.3	19.1	19.1	-0.1	-0.52
12/18/2023	YORK ARCADE HOLDINGS PLC	YORK.N0000	200	7	149.75	151	151	151	151	1.25	0.83

admin

administrator

Leave a Reply Cancel reply

TOP